Tauron Polska Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.344 | 8.400 | 8.200 | 8.222 | 8.056 | 1,314,038 |
| 2025-08-06 | 8.102 | 8.340 | 8.070 | 8.340 | 8.171 | 954,000 |
| 2025-08-05 | 7.990 | 8.156 | 7.950 | 8.104 | 7.940 | 1,399,791 |
| 2025-08-04 | 8.180 | 8.194 | 7.702 | 8.060 | 7.897 | 2,209,878 |
| 2025-08-01 | 8.300 | 8.300 | 8.086 | 8.206 | 8.040 | 1,785,450 |
| 2025-07-31 | 8.400 | 8.442 | 8.220 | 8.338 | 8.169 | 1,399,674 |
| 2025-07-30 | 8.400 | 8.470 | 8.314 | 8.444 | 8.273 | 1,087,270 |
| 2025-07-29 | 8.426 | 8.554 | 8.272 | 8.400 | 8.230 | 2,022,415 |
| 2025-07-28 | 8.626 | 8.700 | 8.202 | 8.426 | 8.256 | 1,899,235 |
| 2025-07-25 | 8.636 | 8.792 | 8.600 | 8.704 | 8.528 | 651,013 |
| 2025-07-24 | 8.820 | 8.830 | 8.600 | 8.754 | 8.577 | 1,348,264 |
| 2025-07-23 | 8.610 | 8.880 | 8.606 | 8.848 | 8.669 | 1,955,622 |
| 2025-07-22 | 8.724 | 8.744 | 8.560 | 8.618 | 8.444 | 1,566,705 |
| 2025-07-21 | 8.714 | 8.832 | 8.638 | 8.790 | 8.612 | 1,966,701 |
| 2025-07-18 | 8.900 | 8.958 | 8.634 | 8.770 | 8.593 | 1,757,809 |
| 2025-07-17 | 8.918 | 8.964 | 8.710 | 8.900 | 8.720 | 2,880,064 |
| 2025-07-16 | 8.766 | 9.058 | 8.766 | 8.918 | 8.738 | 2,499,857 |
| 2025-07-15 | 8.846 | 8.964 | 8.756 | 8.822 | 8.644 | 1,953,389 |
| 2025-07-14 | 8.700 | 8.874 | 8.556 | 8.846 | 8.667 | 1,496,998 |
| 2025-07-11 | 8.610 | 8.756 | 8.590 | 8.708 | 8.532 | 1,903,423 |
| 2025-07-10 | 8.700 | 8.732 | 8.474 | 8.610 | 8.436 | 1,852,170 |
| 2025-07-09 | 8.532 | 8.710 | 8.302 | 8.650 | 8.475 | 2,443,916 |
| 2025-07-08 | 8.786 | 8.840 | 8.500 | 8.500 | 8.328 | 2,181,449 |
| 2025-07-07 | 8.470 | 8.786 | 8.412 | 8.786 | 8.608 | 2,551,387 |
| 2025-07-04 | 8.528 | 8.558 | 8.402 | 8.472 | 8.301 | 551,847 |
| 2025-07-03 | 8.300 | 8.528 | 8.300 | 8.528 | 8.356 | 2,533,703 |
| 2025-07-02 | 8.492 | 8.530 | 8.260 | 8.290 | 8.122 | 1,879,650 |
| 2025-07-01 | 8.400 | 8.690 | 8.310 | 8.492 | 8.320 | 3,424,923 |
| 2025-06-30 | 8.260 | 8.416 | 8.260 | 8.412 | 8.242 | 2,312,345 |
| 2025-06-27 | 8.300 | 8.336 | 8.124 | 8.252 | 8.085 | 1,915,830 |
| 2025-06-26 | 8.100 | 8.340 | 8.092 | 8.312 | 8.144 | 1,738,276 |
| 2025-06-25 | 8.162 | 8.468 | 8.052 | 8.174 | 8.009 | 3,066,813 |
| 2025-06-24 | 8.070 | 8.162 | 7.906 | 8.162 | 7.997 | 3,671,330 |
| 2025-06-23 | 7.930 | 8.100 | 7.740 | 8.068 | 7.905 | 2,428,498 |
| 2025-06-20 | 8.102 | 8.150 | 7.540 | 7.938 | 7.778 | 10,989,836 |
| 2025-06-18 | 7.800 | 8.348 | 7.800 | 8.200 | 8.034 | 5,749,758 |
| 2025-06-17 | 7.392 | 7.820 | 7.364 | 7.820 | 7.662 | 13,342,323 |
| 2025-06-16 | 7.276 | 7.430 | 7.270 | 7.416 | 7.266 | 7,467,315 |
| 2025-06-13 | 7.282 | 7.390 | 7.136 | 7.290 | 7.143 | 3,109,770 |
| 2025-06-12 | 7.500 | 7.744 | 7.282 | 7.418 | 7.268 | 3,324,059 |
| 2025-06-11 | 7.356 | 7.500 | 7.328 | 7.500 | 7.348 | 2,172,068 |
| 2025-06-10 | 7.086 | 7.488 | 7.068 | 7.356 | 7.207 | 3,268,236 |
| 2025-06-09 | 6.980 | 7.196 | 6.980 | 7.086 | 6.943 | 1,629,062 |
| 2025-06-06 | 6.988 | 7.046 | 6.814 | 6.954 | 6.813 | 1,343,723 |
| 2025-06-05 | 7.050 | 7.098 | 6.972 | 7.006 | 6.864 | 1,506,039 |
| 2025-06-04 | 7.000 | 7.170 | 6.978 | 7.074 | 6.931 | 2,324,712 |
| 2025-06-03 | 7.080 | 7.170 | 6.920 | 7.000 | 6.858 | 2,093,603 |
| 2025-06-02 | 6.770 | 7.128 | 6.680 | 7.050 | 6.907 | 3,613,579 |
| 2025-05-30 | 7.300 | 7.318 | 6.774 | 6.874 | 6.735 | 6,179,337 |
| 2025-05-29 | 7.450 | 7.566 | 7.254 | 7.258 | 7.111 | 3,070,035 |
| 2025-05-28 | 7.322 | 7.550 | 7.262 | 7.450 | 7.299 | 3,760,377 |
| 2025-05-27 | 7.288 | 7.348 | 7.242 | 7.322 | 7.174 | 1,487,311 |
| 2025-05-26 | 7.206 | 7.348 | 7.206 | 7.282 | 7.135 | 1,421,280 |
| 2025-05-23 | 7.324 | 7.410 | 7.000 | 7.150 | 7.005 | 3,252,240 |
| 2025-05-22 | 7.406 | 7.580 | 7.290 | 7.332 | 7.184 | 4,739,565 |
| 2025-05-21 | 7.404 | 7.562 | 7.202 | 7.406 | 7.256 | 3,316,652 |
| 2025-05-20 | 7.200 | 7.526 | 7.200 | 7.402 | 7.252 | 3,161,210 |
| 2025-05-19 | 7.162 | 7.346 | 7.128 | 7.322 | 7.174 | 4,948,396 |
| 2025-05-16 | 6.882 | 7.292 | 6.882 | 7.214 | 7.068 | 7,907,455 |
| 2025-05-15 | 6.980 | 7.018 | 6.840 | 6.880 | 6.741 | 2,917,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.2000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.